BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.007107 | $0.007293 | $0.007038 | $0.007267 | $0.6798 | $86,157.62 |
| 2017-09-02 | $0.01198 | $0.01198 | $0.009884 | $0.01014 | $70.15 | $120,190 |
| 2017-09-03 | $0.01014 | $0.01027 | $0.004576 | $0.006926 | $406.28 | $82,113.12 |
| 2017-09-04 | $0.006928 | $0.008198 | $0.004297 | $0.005526 | $725.78 | $65,515.67 |
| 2017-09-05 | $0.005555 | $0.005781 | $0.005233 | $0.005254 | $29.39 | $62,286.71 |
| 2017-09-06 | $0.005260 | $0.008404 | $0.004100 | $0.006983 | $31,884.50 | $82,787.70 |
| 2017-09-07 | $0.006970 | $0.01051 | $0.004247 | $0.008710 | $349.06 | $103,259 |
| 2017-09-08 | $0.008712 | $0.008713 | $0.004186 | $0.004364 | $31.50 | $51,733.20 |
| 2017-09-09 | $0.004372 | $0.004610 | $0.004248 | $0.004560 | $1.15 | $54,055.92 |
| 2017-09-10 | $0.004548 | $0.006707 | $0.004250 | $0.006599 | $66.20 | $78,234.48 |
| 2017-09-11 | $0.006588 | $0.006783 | $0.004857 | $0.004883 | $90.73 | $57,891.89 |
| 2017-09-12 | $0.004888 | $0.006252 | $0.003856 | $0.006252 | $76.93 | $74,125.37 |
| 2017-09-13 | $0.006229 | $0.02248 | $0.003969 | $0.01462 | $441.93 | $173,298 |
| 2017-09-14 | $0.01462 | $0.01784 | $0.005794 | $0.01291 | $87.48 | $153,058 |
| 2017-09-15 | $0.01301 | $0.01770 | $0.009174 | $0.009781 | $695.70 | $115,958 |
| 2017-09-16 | $0.009755 | $0.01021 | $0.009353 | $0.009597 | $0.4397 | $113,779 |
| 2017-09-17 | $0.01570 | $0.01645 | $0.01540 | $0.01603 | $0.4142 | $190,065 |
| 2017-09-18 | $0.01600 | $0.01656 | $0.004206 | $0.006999 | $63.58 | $82,980.35 |
| 2017-09-19 | $0.007016 | $0.01041 | $0.006351 | $0.006819 | $64.73 | $80,839.48 |
| 2017-09-20 | $0.006810 | $0.007285 | $0.006691 | $0.007017 | $84.88 | $83,194.81 |
| 2017-09-21 | $0.006983 | $0.007030 | $0.004090 | $0.006453 | $979.60 | $76,497.77 |
| 2017-09-22 | $0.006445 | $0.006556 | $0.003967 | $0.004486 | $205.13 | $53,179.80 |
| 2017-09-23 | $0.004473 | $0.004960 | $0.004430 | $0.004892 | $0.3769 | $57,996.81 |
| 2017-09-24 | $0.004038 | $0.005108 | $0.003894 | $0.003933 | $95.25 | $46,632.61 |
| 2017-09-25 | $0.003929 | $0.006511 | $0.003928 | $0.006451 | $35.40 | $76,483.66 |
| 2017-09-26 | $0.006451 | $0.006478 | $0.003880 | $0.004406 | $43.21 | $52,240.14 |
| 2017-09-27 | $0.004394 | $0.004713 | $0.004227 | $0.004291 | $3.73 | $50,877.70 |
| 2017-09-28 | $0.004292 | $0.005678 | $0.004244 | $0.004491 | $74.47 | $53,238.72 |
| 2017-09-29 | $0.004487 | $0.005527 | $0.004220 | $0.004672 | $791.69 | $55,389.55 |
| 2017-09-30 | $0.004673 | $0.01037 | $0.004579 | $0.004733 | $1,445.19 | $56,115.70 |